CAP-XX Limited (AIM:CPX)
London · Delayed Price · Currency is GBP · Price in GBX 0.2631
-0.0269 (-9.28%)
Jun 17, 2026, 4:26 PM GMT
CAP-XX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | - | - | 7,053,934 |
| Jun 16, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 6,473,629 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 21,945,520 |
| Jun 12, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 22,330,520 |
| Jun 11, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 14.58% | 39,353,240 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 27,751,550 |
| Jun 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 19,173,664 |
| Jun 8, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | -1.89% | 30,760,836 |
| Jun 5, 2026 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 14,966,560 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 16,380,090 |
| Jun 3, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -3.51% | 10,841,200 |
| Jun 2, 2026 | 0.31 | 0.32 | 0.26 | 0.29 | 0.29 | -8.06% | 41,284,430 |
| Jun 1, 2026 | 0.26 | 0.32 | 0.25 | 0.31 | 0.31 | 19.23% | 94,194,060 |
| May 29, 2026 | 0.24 | 0.27 | 0.22 | 0.26 | 0.26 | 10.64% | 49,217,060 |
| May 28, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 2.17% | 18,386,000 |
| May 27, 2026 | 0.24 | 0.26 | 0.24 | 0.23 | 0.23 | -6.12% | 11,230,072 |
| May 26, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.26% | 17,505,490 |
| May 22, 2026 | 0.24 | 0.26 | 0.21 | 0.24 | 0.24 | -2.08% | 21,836,590 |
| May 21, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 24,153,240 |
| May 20, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 9,484,387 |
| May 19, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 35,776,770 |
| May 18, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | - | 24,321,770 |
| May 15, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 7,470,095 |
| May 14, 2026 | 0.21 | 0.27 | 0.19 | 0.24 | 0.24 | 20.00% | 157,750,600 |
| May 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 8,387,948 |
| May 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 9,856,960 |
| May 11, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 46,039,610 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,008,584 |
| May 7, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 4,161,772 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 6,804,242 |
| May 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 19,275,720 |
| May 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 10,036,760 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 29,327,070 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 17,626,710 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -6.52% | 60,605,180 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 15,821,240 |
| Apr 24, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -2.08% | 12,836,160 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 2.13% | 8,633,357 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 3,634,506 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 9,101,749 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 14,466,280 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 26,600,830 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 8,033,532 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.04% | 11,394,780 |
| Apr 14, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -2.00% | 17,804,150 |
| Apr 13, 2026 | 0.23 | 0.27 | 0.22 | 0.25 | 0.25 | 11.11% | 51,378,760 |
| Apr 10, 2026 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 4.65% | 11,723,450 |
| Apr 9, 2026 | 0.21 | 0.23 | 0.18 | 0.22 | 0.22 | 2.38% | 29,136,440 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 9,592,771 |
| Apr 7, 2026 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 7.50% | 51,185,190 |